We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0777 | -0.40600490132 | 19.1377 | 19.2 | 18.62 | 44576 | 18.79332246 | SP |
| 4 | -0.07 | -0.365917407214 | 19.13 | 19.37 | 18.4 | 42178 | 18.97803267 | SP |
| 12 | -0.32 | -1.65118679051 | 19.38 | 19.65 | 18.0694 | 32641 | 18.94904174 | SP |
| 26 | -1.15 | -5.69025235032 | 20.21 | 21.47 | 18.0694 | 25810 | 19.46477942 | SP |
| 52 | -1.64 | -7.92270531401 | 20.7 | 22.15 | 18.0694 | 22169 | 20.14413376 | SP |
| 156 | -3.76 | -16.476774759 | 22.82 | 24.02 | 15.73 | 45461 | 19.26401 | SP |
| 260 | 5.45 | 40.0440852314 | 13.61 | 27.85 | 12.49 | 56782 | 20.69897318 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 19.06 | 0.23 | 1.22 | 19.03 | 19.1284 | 19.03 | 20871 |
| 1741905300 | 18.83 | 0.01 | 0.05 | 18.74 | 18.875 | 18.74 | 11428 |
| 1741818900 | 18.82 | 0.06 | 0.32 | 18.83 | 18.9063 | 18.75 | 26005 |
| 1741732500 | 18.7608 | -0.01 | -0.08 | 18.77 | 18.8299 | 18.6618 | 147673 |
| 1741646100 | 18.7753 | -0.35 | -1.83 | 18.9 | 18.94 | 18.62 | 25275 |
| 1741390500 | 19.125 | 0.05 | 0.24 | 19.1377 | 19.2 | 18.95 | 12498 |
| 1741304100 | 19.08 | -0.14 | -0.73 | 19.08 | 19.21 | 19.05 | 13325 |
| 1741217700 | 19.22 | 0.5 | 2.70 | 19.05 | 19.2499 | 19.01 | 12886 |
| 1741131300 | 18.715 | 0.23 | 1.27 | 18.4787 | 18.8076 | 18.4787 | 31423 |
| 1741044900 | 18.48 | -0.08 | -0.43 | 18.73 | 18.7687 | 18.4 | 17741 |
| 1740785700 | 18.56 | -0.17 | -0.91 | 18.55 | 18.59 | 18.44 | 10707 |
| 1740699300 | 18.73 | -0.3 | -1.59 | 18.93 | 18.93 | 18.71 | 13413 |
| 1740612900 | 19.0317 | 0.25 | 1.34 | 19.02 | 19.1546 | 18.991 | 19337 |
| 1740526500 | 18.78 | -0.19 | -1.00 | 18.94 | 18.94 | 18.75 | 17517 |
| 1740440100 | 18.97 | -0.12 | -0.63 | 18.98 | 19.0499 | 18.9301 | 169193 |
| 1740180900 | 19.09 | -0.15 | -0.78 | 19.24 | 19.29 | 19.045 | 27457 |
| 1740094500 | 19.24 | 0.08 | 0.42 | 19.19 | 19.37 | 19.14 | 180033 |
| 1740008100 | 19.16 | -0.12 | -0.62 | 19.25 | 19.25 | 19.16 | 13821 |
| 1739921700 | 19.28 | 0.1 | 0.54 | 19.32 | 19.37 | 19.22 | 23194 |
| 1739576100 | 19.1759 | 0.1 | 0.53 | 19.13 | 19.2099 | 19.08 | 28450 |
| 1739489700 | 19.0756 | 0.05 | 0.27 | 18.94 | 19.08 | 18.9072 | 31091 |
| 1739403300 | 19.025 | 0.09 | 0.50 | 18.85 | 19.0499 | 18.85 | 19909 |
| 1739316900 | 18.93 | 0.01 | 0.05 | 18.85 | 18.95 | 18.85 | 8352 |
| 1739230500 | 18.92 | 0.08 | 0.42 | 18.87 | 18.94 | 18.8612 | 16333 |
| 1738971300 | 18.84 | -0.14 | -0.74 | 18.94 | 19.0004 | 18.81 | 18340 |
| 1738884900 | 18.98 | 0.29 | 1.52 | 18.745 | 18.98 | 18.7431 | 14421 |
| 1738798500 | 18.695 | 0.2 | 1.05 | 18.58 | 18.73 | 18.58 | 13016 |
| 1738712100 | 18.5 | 0.11 | 0.60 | 18.428 | 18.54 | 18.428 | 48953 |
| 1738625700 | 18.39 | -0.12 | -0.65 | 18.2 | 18.46 | 18.19 | 99676 |
| 1738366500 | 18.51 | -0.27 | -1.44 | 18.7 | 18.78 | 18.51 | 13417 |
| 1738280100 | 18.78 | 0.17 | 0.91 | 18.77 | 18.87 | 18.7613 | 42043 |
| 1738193700 | 18.61 | -0.12 | -0.64 | 18.66 | 18.75 | 18.5909 | 52405 |
| 1738107300 | 18.73 | 0.15 | 0.81 | 18.26 | 18.73 | 18.26 | 37358 |
| 1738020900 | 18.58 | -0.41 | -2.16 | 18.56 | 18.62 | 18.531 | 25576 |
| 1737761700 | 18.99 | -0.05 | -0.26 | 19.05 | 19.05 | 18.9201 | 27834 |
| 1737675300 | 19.04 | 0 | 0.00 | 19.04 | 19.04 | 19.04 | 0 |
| 1737588900 | 19.04 | 0.12 | 0.62 | 19.02 | 19.0499 | 18.98 | 15503 |
| 1737502500 | 18.9228 | 0.32 | 1.74 | 18.845 | 18.96 | 18.8315 | 5145 |
| 1737156900 | 18.6 | 0.1 | 0.55 | 18.58 | 18.729 | 18.58 | 22307 |
| 1737070500 | 18.498 | 0.09 | 0.48 | 18.56 | 18.56 | 18.4853 | 13325 |
| 1736984100 | 18.41 | -0.01 | -0.05 | 18.38 | 18.47 | 18.34 | 22477 |
| 1736897700 | 18.42 | 0.2 | 1.07 | 18.43 | 18.44 | 18.3 | 11326 |
| 1736811300 | 18.2247 | -0.34 | -1.81 | 18.15 | 18.2486 | 18.0694 | 17677 |
| 1736552100 | 18.56 | -0.53 | -2.78 | 18.6 | 18.6 | 18.5 | 12254 |
| 1736379300 | 19.09 | -0.15 | -0.78 | 19.11 | 19.11 | 19.04 | 14108 |
| 1736292900 | 19.24 | -0.18 | -0.93 | 19.52 | 19.57 | 19.24 | 16236 |
| 1736206500 | 19.42 | 0.03 | 0.15 | 19.485 | 19.53 | 19.3584 | 9856 |
| 1735947300 | 19.39 | 0.14 | 0.73 | 19.34 | 19.4 | 19.245 | 20651 |
| 1735860900 | 19.25 | 0.03 | 0.16 | 19.1 | 19.25 | 19.06 | 76798 |
| 1735688100 | 19.22 | -0.14 | -0.72 | 19.31 | 19.31 | 19.22 | 50682 |
| 1735601700 | 19.36 | -0.06 | -0.31 | 19.28 | 19.36 | 19.19 | 21967 |
| 1735342500 | 19.42 | 0.06 | 0.31 | 19.32 | 19.42 | 19.26 | 38600 |
| 1735256100 | 19.3598 | -0.09 | -0.46 | 19.58 | 19.58 | 19.33 | 11250 |
| 1735077840 | 19.45 | -0.03 | -0.15 | 19.43 | 19.4532 | 19.36 | 23539 |
| 1734996900 | 19.48 | -0.12 | -0.61 | 19.42 | 19.5 | 19.36 | 73146 |
| 1734737700 | 19.6 | 0.17 | 0.88 | 19.38 | 19.65 | 19.38 | 15673 |
| 1734651300 | 19.4283 | 0.14 | 0.72 | 19.63 | 19.63 | 19.4162 | 16930 |
| 1734564900 | 19.29 | -0.56 | -2.82 | 19.85 | 19.88 | 19.29 | 11491 |
| 1734478500 | 19.85 | -0.09 | -0.46 | 19.83 | 19.89 | 19.7449 | 6886 |
| 1734392100 | 19.9427 | -0.13 | -0.63 | 19.99 | 20.0419 | 19.92 | 11957 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
